Options Chain for UNIVERSAL HLTH SVCS INC CL B (UHS) - $175.42 as of 3/7/2025 3:18:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 60.50 | 64.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 115.00 | 55.80 | 59.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 120.00 | 51.50 | 53.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 125.00 | 45.90 | 49.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 3/7/2025 4:00:03 PM EST | |||
| 130.00 | 41.50 | 44.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 3/7/2025 4:00:03 PM EST | |||
| 135.00 | 35.90 | 39.60 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.05 | 3/7/2025 4:00:03 PM EST | |||
| 140.00 | 31.80 | 34.40 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.08 | 3/7/2025 4:00:03 PM EST | |||
| 145.00 | 27.00 | 29.70 | % | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.11 | 3/7/2025 4:00:03 PM EST | |||
| 150.00 | 22.10 | 24.30 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.14 | 3/7/2025 4:00:03 PM EST | |||
| 155.00 | 16.70 | 20.00 | % | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.17 | 3/7/2025 4:00:03 PM EST | |||
| 160.00 | 13.60 | 14.90 | 14.10 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.83 | 0.02 | -0.20 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 165.00 | 9.90 | 12.50 | 12.30 | 0.00 | 0.00% | 0 | 35 | 0.34 | 0.77 | 0.02 | -0.21 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 170.00 | 6.30 | 8.90 | 8.00 | -0.20 | -2.44% | 5 | 27 | 0.33 | 0.66 | 0.03 | -0.21 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 175.00 | 3.70 | 5.20 | 4.50 | -1.60 | -26.23% | 1 | 79 | 0.31 | 0.53 | 0.03 | -0.20 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 180.00 | 1.90 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 484 | 0.35 | 0.37 | 0.03 | -0.16 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 185.00 | 1.30 | 1.65 | 1.63 | -0.60 | -26.91% | 31 | 103 | 0.34 | 0.22 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 190.00 | 0.65 | 0.85 | 0.80 | -0.50 | -38.47% | 2 | 180 | 0.35 | 0.12 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 195.00 | 0.30 | 0.45 | 1.10 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.06 | 0.01 | -0.04 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | -0.30 | -60.00% | 1 | 197 | 0.36 | 0.02 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 89 | 0.71 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 104 | 0.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 3.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 3/7/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 3/7/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.01 | 0.00 | -0.05 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.02 | 0.00 | -0.08 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 145.00 | 0.10 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.05 | 0.01 | -0.11 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 150.00 | 0.45 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.07 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 155.00 | 0.30 | 1.90 | 0.95 | 0.00 | 0.00% | 0 | 23 | 0.52 | -0.11 | 0.01 | -0.17 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 160.00 | 1.45 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.17 | 0.02 | -0.20 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 165.00 | 1.60 | 3.10 | 2.13 | -0.52 | -19.63% | 1 | 356 | 0.47 | -0.23 | 0.02 | -0.21 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 170.00 | 2.65 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 1,417 | 0.45 | -0.34 | 0.03 | -0.21 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 175.00 | 5.30 | 7.40 | 6.90 | +1.10 | +18.97% | 5 | 247 | 0.48 | -0.47 | 0.03 | -0.20 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 180.00 | 9.40 | 11.60 | 10.14 | +2.84 | +38.91% | 2 | 561 | 0.60 | -0.63 | 0.03 | -0.16 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 185.00 | 12.70 | 14.70 | 12.40 | 0.00 | 0.00% | 0 | 285 | 0.51 | -0.78 | 0.02 | -0.11 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 190.00 | 17.10 | 19.00 | 16.40 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.88 | 0.01 | -0.07 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 195.00 | 21.10 | 23.70 | 22.90 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.94 | 0.01 | -0.04 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 200.00 | 25.30 | 30.00 | 8.80 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.98 | 0.00 | -0.01 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 210.00 | 36.00 | 38.30 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 4:00:03 PM EST |
| 220.00 | 45.90 | 49.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 230.00 | 56.00 | 59.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 240.00 | 66.00 | 70.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 250.00 | 75.90 | 79.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 260.00 | 86.00 | 89.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 270.00 | 95.60 | 99.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST |